Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitel Networks Corp (TSX: MNW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.27 14.30 14.22 14.22 9,138 -0.09(-0.63%)
Sep 27, 2018 14.39 14.40 14.31 14.31 23,671 -0.02(-0.14%)
Sep 26, 2018 14.30 14.35 14.29 14.33 27,180 +0.03(+0.21%)
Sep 25, 2018 14.27 14.30 14.27 14.30 7,613 +0.03(+0.21%)
Sep 24, 2018 14.24 14.30 14.23 14.27 12,788 +0.08(+0.56%)
Sep 21, 2018 14.25 14.26 14.19 14.19 168,167 -0.05(-0.35%)
Sep 20, 2018 14.04 14.25 14.04 14.24 33,629 -0.08(-0.56%)
Sep 19, 2018 14.29 14.33 14.25 14.32 83,726 +0.02(+0.14%)
Sep 18, 2018 14.34 14.35 14.30 14.30 15,772 -0.08(-0.56%)
Sep 17, 2018 14.33 14.38 14.32 14.38 28,055 +0.03(+0.21%)
Sep 14, 2018 14.36 14.38 14.34 14.35 33,554 +0.02(+0.14%)
Sep 13, 2018 14.27 14.33 14.27 14.33 17,527 +0.04(+0.28%)
Sep 12, 2018 14.39 14.39 14.26 14.29 54,284 -0.09(-0.63%)
Sep 11, 2018 14.50 14.50 14.38 14.38 32,060 -0.10(-0.69%)
Sep 10, 2018 14.46 14.48 14.45 14.48 35,892 +0.01(+0.07%)
Sep 07, 2018 14.44 14.50 14.44 14.47 31,854 +0.03(+0.21%)
Sep 06, 2018 14.47 14.51 14.43 14.44 23,308 +0.00(+0.00%)
Sep 05, 2018 14.44 14.51 14.44 14.44 43,484 -0.02(-0.14%)
Sep 04, 2018 14.49 14.49 14.44 14.46 37,092 +0.12(+0.84%)
Aug 31, 2018 14.34 14.34 14.34 0 +0.07(+0.49%)
Aug 30, 2018 14.21 14.27 14.21 14.27 27,000 +0.12(+0.85%)
Aug 29, 2018 14.23 14.23 14.15 14.15 35,301 -0.04(-0.28%)
Aug 28, 2018 14.20 14.20 14.15 14.19 37,060 -0.04(-0.28%)
Aug 27, 2018 14.34 14.34 14.22 14.23 25,800 -0.06(-0.42%)
Aug 24, 2018 14.36 14.36 14.28 14.29 16,811 -0.07(-0.49%)
Aug 23, 2018 14.30 14.36 14.30 14.36 42,199 +0.14(+0.98%)
Aug 22, 2018 14.34 14.34 14.22 14.22 43,082 -0.05(-0.35%)
Aug 21, 2018 14.30 14.31 14.27 14.27 33,680 -0.03(-0.21%)
Aug 20, 2018 14.32 14.34 14.30 14.30 19,172 -0.02(-0.14%)
Aug 17, 2018 14.34 14.35 14.30 14.32 15,647 -0.07(-0.49%)
Aug 16, 2018 14.45 14.45 14.35 14.39 46,427 -0.02(-0.14%)
Aug 15, 2018 14.38 14.43 14.38 14.41 16,409 +0.07(+0.49%)
Aug 14, 2018 14.41 14.41 14.34 14.34 28,886 -0.08(-0.55%)
Aug 13, 2018 14.40 14.44 14.38 14.42 15,995 +0.02(+0.14%)
Aug 10, 2018 14.37 14.42 14.35 14.40 35,625 +0.09(+0.63%)
Aug 09, 2018 14.34 14.35 14.31 14.31 25,992 +0.01(+0.07%)
Aug 08, 2018 14.34 14.39 14.30 14.30 44,103 -0.05(-0.35%)
Aug 07, 2018 14.30 14.37 14.30 14.35 28,975 +0.07(+0.49%)
Aug 03, 2018 14.28 14.28 14.28 0 -0.01(-0.07%)
Aug 02, 2018 14.30 14.36 14.29 14.29 1,104,929 +0.02(+0.14%)
Aug 01, 2018 14.28 14.29 14.25 14.27 61,522 +0.04(+0.28%)
Jul 31, 2018 14.29 14.29 14.22 14.23 919,408 -0.06(-0.42%)
Jul 30, 2018 14.28 14.29 14.24 14.29 28,338 -0.04(-0.28%)
Jul 27, 2018 14.32 14.33 14.29 14.33 1,609,299 +0.01(+0.07%)
Jul 26, 2018 14.30 14.33 14.28 14.32 28,306 +0.04(+0.28%)
Jul 25, 2018 14.44 14.44 14.27 14.28 55,746 -0.14(-0.97%)
Jul 24, 2018 14.43 14.45 14.42 14.42 16,569 -0.01(-0.07%)
Jul 23, 2018 14.43 14.46 14.43 14.43 25,966 +0.03(+0.21%)
Jul 20, 2018 14.50 14.50 14.38 14.40 384,038 -0.14(-0.96%)
Jul 19, 2018 14.56 14.62 14.54 14.54 776,490 +0.04(+0.28%)
Jul 18, 2018 14.55 14.57 14.48 14.50 194,622 +0.00(+0.00%)
Jul 17, 2018 14.47 14.55 14.47 14.50 213,712 +0.04(+0.28%)
Jul 16, 2018 14.51 14.51 14.46 14.46 24,306 -0.03(-0.21%)
Jul 13, 2018 14.50 14.52 14.47 14.49 37,098 +0.01(+0.07%)
Jul 12, 2018 14.52 14.52 14.48 14.48 14,946 -0.04(-0.28%)
Jul 11, 2018 14.42 14.54 14.40 14.52 242,963 +0.06(+0.41%)
Jul 10, 2018 14.42 14.50 14.39 14.46 220,415 +0.09(+0.63%)
Jul 09, 2018 14.41 14.41 14.34 14.37 12,320 +0.02(+0.14%)
Jul 06, 2018 14.36 14.37 14.33 14.35 27,719 -0.01(-0.07%)
Jul 05, 2018 14.34 14.38 14.33 14.36 72,963 +0.08(+0.56%)
Jul 04, 2018 14.39 14.39 14.14 14.28 20,468 -0.12(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.